Neogrid Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	33.80	34.61	33.72	33.73	33.73	-0.91%	8,600
Jul 7, 2026	34.35	34.80	33.84	34.04	34.04	-2.69%	15,200
Jul 6, 2026	35.21	35.88	33.69	34.98	34.98	4.05%	12,100
Jul 3, 2026	33.90	34.20	33.60	33.62	33.62	-	24,500
Jul 2, 2026	34.11	34.40	33.62	33.62	33.62	0.03%	13,100
Jul 1, 2026	36.55	39.01	33.61	33.61	33.61	-17.92%	30,900
Jun 30, 2026	34.02	40.95	34.02	40.95	40.95	19.67%	16,400
Jun 29, 2026	33.95	34.42	33.72	34.22	34.22	0.06%	53,800
Jun 26, 2026	33.98	34.20	33.98	34.20	34.20	0.06%	60,200
Jun 25, 2026	33.96	34.20	33.88	34.18	34.18	-0.06%	31,100
Jun 24, 2026	34.00	34.20	33.83	34.20	34.20	0.15%	29,300
Jun 23, 2026	33.84	34.16	33.60	34.15	34.15	-	120,200
Jun 22, 2026	34.13	34.15	34.08	34.15	34.15	0.12%	67,100
Jun 19, 2026	34.11	34.27	33.82	34.11	34.11	0.06%	40,700
Jun 18, 2026	34.03	34.15	33.86	34.09	34.09	-0.03%	23,000
Jun 17, 2026	34.05	34.10	33.60	34.10	34.10	0.15%	96,700
Jun 16, 2026	34.00	34.13	33.83	34.05	34.05	-0.09%	19,000
Jun 15, 2026	34.00	34.10	33.90	34.08	34.08	0.09%	30,600
Jun 12, 2026	33.80	34.05	33.80	34.05	34.05	0.12%	31,800
Jun 11, 2026	34.00	34.05	34.00	34.01	34.01	0.09%	74,900
Jun 10, 2026	33.98	34.02	33.98	33.98	33.98	0.03%	104,700
Jun 9, 2026	33.61	33.98	33.60	33.97	33.97	0.09%	183,800
Jun 8, 2026	33.94	34.09	33.94	33.94	33.94	0.03%	92,700
Jun 5, 2026	33.81	34.10	33.76	33.93	33.93	-0.21%	36,800
Jun 3, 2026	33.66	34.00	33.66	34.00	34.00	1.07%	281,800
Jun 2, 2026	33.60	33.75	33.60	33.64	33.64	0.12%	32,300
Jun 1, 2026	33.49	33.64	33.49	33.60	33.60	0.45%	63,000
May 29, 2026	33.31	33.50	33.31	33.45	33.45	0.75%	36,200
May 28, 2026	32.42	33.72	32.41	33.20	33.20	2.44%	40,200
May 27, 2026	32.00	33.01	31.63	32.41	32.41	0.31%	45,400
May 26, 2026	31.86	32.35	31.33	32.31	32.31	0.50%	63,500
May 25, 2026	33.04	33.06	30.20	32.15	32.15	-3.63%	94,300
May 22, 2026	33.39	33.40	33.20	33.36	33.36	-0.21%	81,700
May 21, 2026	33.26	33.45	33.26	33.43	33.43	0.21%	40,900
May 20, 2026	33.35	33.41	33.35	33.36	33.36	0.03%	21,800
May 19, 2026	33.30	33.44	33.30	33.35	33.35	-0.03%	8,600
May 18, 2026	33.31	33.54	33.31	33.36	33.36	0.12%	24,000
May 15, 2026	33.39	33.45	33.31	33.32	33.32	-0.09%	10,300
May 14, 2026	33.25	33.43	33.25	33.35	33.35	0.15%	95,100
May 13, 2026	33.46	33.46	33.30	33.30	33.30	-0.03%	131,300
May 12, 2026	33.30	33.36	33.26	33.31	33.31	0.18%	106,200
May 11, 2026	33.00	33.35	33.00	33.25	33.25	0.03%	37,600
May 8, 2026	32.70	33.57	32.70	33.24	33.24	1.34%	161,100
May 7, 2026	32.80	33.00	32.77	32.80	32.80	-	11,400
May 6, 2026	32.97	32.99	32.46	32.80	32.80	0.28%	15,400
May 5, 2026	32.75	32.86	32.71	32.71	32.71	-0.49%	8,000
May 4, 2026	32.66	32.87	32.65	32.87	32.87	0.37%	20,300
Apr 30, 2026	32.78	32.84	32.72	32.75	32.75	0.15%	4,900
Apr 29, 2026	32.71	32.81	32.70	32.70	32.70	-0.15%	7,300
Apr 28, 2026	32.75	32.86	32.75	32.75	32.75	-0.33%	8,200